DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240712C00085000 | 2024-06-14 11:15AM EDT | 2024-07-12 | 31.00 | 28.30 | 31.60 | 0.00 | - | 2 | 0 | 88.28% |
| DXCM241115C00085000 | 2024-03-12 12:54PM EDT | 2024-11-15 | 54.31 | 57.10 | 60.50 | 0.00 | - | - | 8 | 181.26% |
| DXCM250117C00085000 | 2024-03-13 3:48PM EDT | 2025-01-17 | 53.60 | 54.90 | 59.10 | 0.00 | - | 2 | 20 | 143.49% |
| DXCM250620C00085000 | 2024-05-10 12:33PM EDT | 2025-06-20 | 50.98 | 39.20 | 42.10 | 0.00 | - | - | 6 | 59.31% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 2026-01-16 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 98.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240705P00085000 | 2024-06-21 10:58AM EDT | 2024-07-05 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 100.39% |
| DXCM240920P00085000 | 2024-06-26 9:35AM EDT | 2024-09-20 | 0.73 | 0.45 | 0.65 | 0.00 | - | 1 | 127 | 42.19% |
| DXCM241115P00085000 | 2024-05-16 12:35PM EDT | 2024-11-15 | 0.92 | 1.30 | 1.55 | 0.00 | - | 1 | 279 | 41.35% |
| DXCM241220P00085000 | 2024-06-26 2:18PM EDT | 2024-12-20 | 2.04 | 1.65 | 1.95 | 0.00 | - | 1 | 12 | 39.77% |
| DXCM250117P00085000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 1,511 | 41.55% |
| DXCM250620P00085000 | 2024-06-27 3:47PM EDT | 2025-06-20 | 4.42 | 4.30 | 4.70 | +0.77 | +21.10% | 2 | 15 | 38.75% |
| DXCM260116P00085000 | 2024-06-12 2:15PM EDT | 2026-01-16 | 6.70 | 6.60 | 7.20 | 0.00 | - | 2 | 18 | 37.45% |
© 2024 Yahoo. All rights reserved.